Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.48	27.02	26.03	26.11	7,959,596	-0.37(-1.39%)
Jul 30, 2007	25.98	26.70	25.92	26.48	9,176,847	+0.74(+2.86%)
Jul 27, 2007	26.06	26.47	25.48	25.74	8,818,378	-0.31(-1.20%)
Jul 26, 2007	26.39	26.49	25.44	26.06	10,641,032	-0.48(-1.81%)
Jul 25, 2007	26.04	26.62	25.70	26.54	7,715,586	+0.36(+1.37%)
Jul 24, 2007	26.50	26.61	26.04	26.18	9,141,801	-0.67(-2.51%)
Jul 23, 2007	27.42	27.42	26.60	26.85	12,928,632	-1.10(-3.92%)
Jul 20, 2007	28.48	28.65	27.83	27.95	8,030,028	-0.44(-1.54%)
Jul 19, 2007	28.14	28.47	27.92	28.38	6,581,753	+0.40(+1.42%)
Jul 18, 2007	26.90	28.06	26.89	27.98	9,730,610	+0.91(+3.36%)
Jul 17, 2007	27.47	27.69	27.02	27.08	5,973,942	-0.13(-0.49%)
Jul 16, 2007	27.80	27.88	26.86	27.21	6,537,724	-0.69(-2.48%)
Jul 13, 2007	27.59	28.12	27.40	27.90	4,907,320	+0.12(+0.43%)
Jul 12, 2007	27.93	28.03	27.43	27.78	5,475,129	+0.06(+0.23%)
Jul 11, 2007	27.25	27.78	27.25	27.72	6,979,890	+0.10(+0.35%)
Jul 10, 2007	27.59	28.11	27.50	27.62	7,306,696	-0.15(-0.55%)
Jul 09, 2007	27.74	28.12	27.59	27.78	5,930,450	-0.14(-0.49%)
Jul 06, 2007	28.12	28.29	27.85	27.91	6,967,272	+0.10(+0.38%)
Jul 05, 2007	27.82	28.05	27.49	27.81	6,622,828	-0.01(-0.03%)
Jul 03, 2007	27.15	28.01	26.98	27.82	3,857,184	+0.20(+0.74%)
Jul 02, 2007	27.34	27.61	27.04	27.61	7,576,925	+0.40(+1.46%)
Jun 29, 2007	26.90	27.82	26.90	27.21	12,183,886	+0.23(+0.84%)
Jun 28, 2007	27.61	27.88	26.77	26.99	9,531,850	-0.53(-1.91%)
Jun 27, 2007	26.66	27.53	26.57	27.51	8,999,326	+0.45(+1.65%)
Jun 26, 2007	27.75	28.36	26.89	27.06	9,533,662	-0.66(-2.38%)
Jun 25, 2007	28.01	28.12	27.44	27.72	13,444,165	-0.82(-2.86%)
Jun 22, 2007	29.09	29.28	28.08	28.54	9,394,760	-0.85(-2.89%)
Jun 21, 2007	28.60	29.42	28.70	29.39	5,952,510	+0.79(+2.76%)
Jun 20, 2007	29.69	29.95	28.54	28.60	6,762,163	-0.99(-3.36%)
Jun 19, 2007	29.78	29.85	29.53	29.59	4,892,823	-0.30(-1.01%)
Jun 18, 2007	30.32	30.35	29.84	29.90	4,552,674	-0.09(-0.29%)
Jun 15, 2007	29.91	30.07	29.55	29.98	6,428,726	+0.18(+0.60%)
Jun 14, 2007	28.91	29.89	28.88	29.80	8,070,137	+0.95(+3.31%)
Jun 13, 2007	28.35	28.93	28.33	28.85	5,373,917	+0.61(+2.16%)
Jun 12, 2007	28.18	28.77	27.96	28.24	6,012,333	+0.06(+0.20%)
Jun 11, 2007	28.05	28.45	27.87	28.18	3,828,617	+0.12(+0.42%)
Jun 08, 2007	27.62	28.08	27.34	28.06	5,429,130	+0.17(+0.60%)
Jun 07, 2007	28.34	28.89	27.81	27.90	6,666,320	-0.58(-2.03%)
Jun 06, 2007	29.49	29.49	28.31	28.47	5,634,470	-0.56(-1.92%)
Jun 05, 2007	29.13	29.31	28.90	29.03	5,095,516	-0.36(-1.23%)
Jun 04, 2007	28.54	29.46	28.50	29.39	4,970,316	+0.66(+2.29%)
Jun 01, 2007	28.65	29.15	28.66	28.73	6,574,236	+0.09(+0.31%)
May 31, 2007	29.17	29.24	28.59	28.64	5,739,666	-0.31(-1.06%)
May 30, 2007	28.87	29.00	28.08	28.95	5,728,294	+0.70(+2.49%)
May 29, 2007	28.54	28.57	27.92	28.25	5,059,541	-0.29(-1.02%)
May 25, 2007	28.61	28.76	28.21	28.54	5,731,516	+0.29(+1.04%)
May 24, 2007	29.42	29.46	28.11	28.24	5,761,316	-0.63(-2.19%)
May 23, 2007	28.83	29.48	28.78	28.88	5,287,739	-0.00(-0.01%)
May 22, 2007	29.25	29.44	28.82	28.88	4,455,489	-0.37(-1.27%)
May 21, 2007	29.33	29.50	28.99	29.25	6,850,567	+0.02(+0.08%)
May 18, 2007	28.14	29.27	28.14	29.23	6,366,283	+0.66(+2.31%)
May 17, 2007	28.23	28.80	27.86	28.57	6,780,411	+0.39(+1.39%)
May 16, 2007	28.33	28.42	27.80	28.18	6,717,122	-0.06(-0.20%)
May 15, 2007	28.61	28.78	28.14	28.23	5,583,268	-0.49(-1.70%)
May 14, 2007	28.28	28.92	28.33	28.72	6,368,858	+0.45(+1.58%)
May 11, 2007	28.14	28.31	27.79	28.28	5,241,294	+0.51(+1.84%)
May 10, 2007	28.21	28.45	27.68	27.77	5,194,782	-0.52(-1.84%)
May 09, 2007	28.57	28.64	28.04	28.29	6,535,039	-0.30(-1.06%)
May 08, 2007	28.73	28.61	27.91	28.59	7,138,286	-0.14(-0.49%)
May 07, 2007	28.54	28.86	28.48	28.73	4,199,038	+0.08(+0.27%)
May 04, 2007	29.10	29.30	28.55	28.65	5,124,994	-0.41(-1.41%)
May 03, 2007	28.83	29.11	28.53	29.06	7,892,090	+0.23(+0.79%)
May 02, 2007	28.28	28.90	28.20	28.83	6,269,740	+0.61(+2.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.